UK markets open in 7 hours 1 minute
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.40 +2.80 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,137.55 +658.35 (+1.42%)
Andrew Yule & Company Limited (ANDREWYU.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 44.60 | 45.30 | 44.00 | 44.26 | 44.26 | 275,688 |
| 30 Apr 2024 | 44.60 | 45.30 | 44.01 | 44.98 | 44.98 | 311,897 |
| 29 Apr 2024 | 43.90 | 45.50 | 43.60 | 44.51 | 44.51 | 331,293 |
| 26 Apr 2024 | 44.00 | 45.25 | 43.00 | 43.74 | 43.74 | 289,210 |
| 25 Apr 2024 | 44.00 | 44.90 | 43.50 | 43.57 | 43.57 | 219,864 |
| 24 Apr 2024 | 43.99 | 45.70 | 43.83 | 44.12 | 44.12 | 392,682 |
| 23 Apr 2024 | 43.75 | 44.47 | 43.30 | 43.80 | 43.80 | 202,619 |
| 22 Apr 2024 | 43.07 | 44.80 | 43.07 | 43.70 | 43.70 | 225,943 |
| 19 Apr 2024 | 43.00 | 44.10 | 42.25 | 42.85 | 42.85 | 257,713 |
| 18 Apr 2024 | 45.10 | 46.85 | 43.51 | 43.98 | 43.98 | 322,051 |
| 16 Apr 2024 | 41.69 | 45.90 | 40.50 | 44.98 | 44.98 | 458,323 |
| 15 Apr 2024 | 43.80 | 43.80 | 41.20 | 42.88 | 42.88 | 244,526 |
| 12 Apr 2024 | 45.84 | 46.00 | 44.00 | 44.19 | 44.19 | 341,882 |
| 10 Apr 2024 | 45.71 | 48.25 | 45.00 | 46.16 | 46.16 | 388,092 |
| 09 Apr 2024 | 49.00 | 49.00 | 45.61 | 45.71 | 45.71 | 310,161 |
| 08 Apr 2024 | 48.00 | 49.20 | 44.40 | 47.57 | 47.57 | 1,127,521 |
| 05 Apr 2024 | 43.85 | 46.44 | 43.12 | 46.10 | 46.10 | 1,125,173 |
| 04 Apr 2024 | 41.59 | 42.26 | 41.10 | 42.26 | 42.26 | 904,426 |
| 03 Apr 2024 | 40.00 | 40.25 | 39.30 | 40.25 | 40.25 | 396,234 |
| 02 Apr 2024 | 37.30 | 38.34 | 36.70 | 38.34 | 38.34 | 321,350 |
| 01 Apr 2024 | 35.34 | 36.52 | 35.00 | 36.52 | 36.52 | 409,078 |
| 28 Mar 2024 | 34.95 | 35.50 | 34.50 | 34.79 | 34.79 | 397,068 |
| 27 Mar 2024 | 34.95 | 35.50 | 34.00 | 34.30 | 34.30 | 753,842 |
| 26 Mar 2024 | 36.35 | 36.35 | 34.26 | 34.85 | 34.85 | 797,709 |
| 22 Mar 2024 | 36.30 | 36.68 | 35.37 | 35.97 | 35.97 | 291,719 |
| 21 Mar 2024 | 34.55 | 36.20 | 34.55 | 35.84 | 35.84 | 357,254 |
| 20 Mar 2024 | 35.80 | 35.98 | 33.80 | 34.72 | 34.72 | 240,958 |
| 19 Mar 2024 | 37.00 | 37.00 | 35.01 | 35.23 | 35.23 | 197,406 |
| 18 Mar 2024 | 36.40 | 37.00 | 35.50 | 36.36 | 36.36 | 367,111 |
| 15 Mar 2024 | 35.49 | 36.00 | 33.50 | 35.69 | 35.69 | 414,118 |
| 14 Mar 2024 | 34.33 | 37.92 | 34.32 | 34.79 | 34.79 | 1,206,105 |
| 13 Mar 2024 | 39.40 | 39.40 | 36.12 | 36.12 | 36.12 | 693,885 |
| 12 Mar 2024 | 37.55 | 40.25 | 37.50 | 38.02 | 38.02 | 447,594 |
| 11 Mar 2024 | 40.20 | 41.17 | 38.76 | 38.78 | 38.78 | 260,193 |
| 07 Mar 2024 | 39.50 | 40.98 | 39.50 | 40.79 | 40.79 | 226,061 |
| 06 Mar 2024 | 38.80 | 40.30 | 38.46 | 39.27 | 39.27 | 676,632 |
| 05 Mar 2024 | 41.75 | 41.75 | 40.47 | 40.48 | 40.48 | 643,226 |
| 04 Mar 2024 | 44.30 | 44.75 | 42.60 | 42.60 | 42.60 | 305,500 |
| 01 Mar 2024 | 42.70 | 44.00 | 42.60 | 43.91 | 43.91 | 401,532 |
| 29 Feb 2024 | 43.00 | 43.00 | 40.88 | 41.91 | 41.91 | 753,262 |
| 28 Feb 2024 | 45.40 | 45.59 | 42.91 | 43.03 | 43.03 | 638,052 |
| 27 Feb 2024 | 45.00 | 46.49 | 44.90 | 45.16 | 45.16 | 307,131 |
| 26 Feb 2024 | 47.07 | 47.63 | 44.90 | 45.18 | 45.18 | 576,310 |
| 23 Feb 2024 | 47.60 | 48.00 | 46.91 | 47.07 | 47.07 | 240,522 |
| 22 Feb 2024 | 48.20 | 48.69 | 46.60 | 47.11 | 47.11 | 588,050 |
| 21 Feb 2024 | 50.15 | 50.15 | 47.50 | 48.08 | 48.08 | 316,718 |
| 20 Feb 2024 | 50.25 | 51.99 | 49.11 | 49.64 | 49.64 | 537,992 |
| 19 Feb 2024 | 50.25 | 52.00 | 48.82 | 49.95 | 49.95 | 749,059 |
| 16 Feb 2024 | 52.30 | 52.60 | 49.72 | 50.13 | 50.13 | 607,920 |
| 15 Feb 2024 | 50.99 | 53.10 | 49.50 | 51.05 | 51.05 | 1,228,185 |
| 14 Feb 2024 | 46.21 | 50.77 | 45.95 | 50.73 | 50.73 | 885,137 |
| 13 Feb 2024 | 48.52 | 50.50 | 46.80 | 48.36 | 48.36 | 972,309 |
| 12 Feb 2024 | 54.39 | 55.45 | 48.43 | 48.50 | 48.50 | 1,585,480 |
| 09 Feb 2024 | 57.99 | 58.25 | 52.56 | 53.81 | 53.81 | 1,831,716 |
| 08 Feb 2024 | 61.00 | 63.00 | 57.10 | 57.55 | 57.55 | 1,290,044 |
| 07 Feb 2024 | 63.20 | 65.20 | 59.45 | 60.61 | 60.61 | 995,927 |
| 06 Feb 2024 | 65.20 | 65.40 | 61.10 | 62.60 | 62.60 | 1,530,406 |
| 05 Feb 2024 | 64.30 | 68.88 | 61.90 | 63.85 | 63.85 | 3,773,644 |
| 02 Feb 2024 | 57.69 | 65.54 | 57.60 | 63.51 | 63.51 | 5,938,731 |
| 01 Feb 2024 | 55.98 | 59.89 | 55.46 | 56.64 | 56.64 | 2,278,813 |
| 31 Jan 2024 | 53.86 | 57.10 | 53.50 | 55.46 | 55.46 | 2,043,100 |
| 30 Jan 2024 | 50.00 | 57.55 | 49.40 | 53.03 | 53.03 | 4,074,896 |
| 29 Jan 2024 | 52.10 | 53.50 | 43.22 | 49.39 | 49.39 | 1,798,775 |
| 25 Jan 2024 | 51.00 | 53.95 | 49.10 | 51.04 | 51.04 | 3,942,541 |
| 24 Jan 2024 | 43.39 | 51.33 | 42.78 | 50.93 | 50.93 | 6,700,634 |
| 23 Jan 2024 | 48.13 | 49.70 | 42.30 | 42.78 | 42.78 | 3,607,929 |
| 19 Jan 2024 | 40.16 | 40.99 | 39.32 | 39.59 | 39.59 | 1,547,924 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 37.80 | 39.10 | 37.75 | 37.98 | 37.98 | 629,670 |
| 16 Jan 2024 | 40.92 | 41.22 | 37.95 | 38.65 | 38.65 | 885,803 |
| 15 Jan 2024 | 39.44 | 41.30 | 39.00 | 40.46 | 40.46 | 972,181 |
| 12 Jan 2024 | 39.22 | 40.90 | 38.65 | 39.03 | 39.03 | 1,167,185 |
| 11 Jan 2024 | 37.90 | 39.45 | 37.90 | 38.58 | 38.58 | 565,656 |
| 10 Jan 2024 | 38.85 | 39.19 | 37.20 | 37.73 | 37.73 | 669,685 |
| 09 Jan 2024 | 39.00 | 40.30 | 38.71 | 38.83 | 38.83 | 451,843 |
| 08 Jan 2024 | 38.99 | 40.20 | 38.50 | 38.69 | 38.69 | 813,656 |
| 05 Jan 2024 | 41.20 | 42.00 | 37.52 | 38.23 | 38.23 | 1,631,533 |
| 04 Jan 2024 | 41.67 | 42.25 | 40.40 | 40.96 | 40.96 | 728,148 |
| 03 Jan 2024 | 41.10 | 43.43 | 41.09 | 41.22 | 41.22 | 1,556,814 |
| 02 Jan 2024 | 42.30 | 43.40 | 39.55 | 41.12 | 41.12 | 2,116,379 |
| 01 Jan 2024 | 41.30 | 43.95 | 40.25 | 42.27 | 42.27 | 3,648,227 |
| 29 Dec 2023 | 37.05 | 41.15 | 37.05 | 40.41 | 40.41 | 6,102,463 |
| 28 Dec 2023 | 37.45 | 38.60 | 36.20 | 37.05 | 37.05 | 1,057,081 |
| 27 Dec 2023 | 38.40 | 39.40 | 36.22 | 36.74 | 36.74 | 1,429,578 |
| 26 Dec 2023 | 35.25 | 38.40 | 34.00 | 37.81 | 37.81 | 1,965,228 |
| 22 Dec 2023 | 33.64 | 35.79 | 33.31 | 34.88 | 34.88 | 906,735 |
| 21 Dec 2023 | 31.68 | 33.80 | 31.52 | 33.13 | 33.13 | 930,858 |
| 20 Dec 2023 | 36.79 | 37.05 | 32.00 | 32.31 | 32.31 | 1,335,112 |
| 19 Dec 2023 | 34.95 | 37.49 | 34.89 | 36.42 | 36.42 | 3,246,973 |
| 18 Dec 2023 | 33.26 | 35.10 | 33.05 | 34.52 | 34.52 | 752,491 |
| 15 Dec 2023 | 33.50 | 34.63 | 33.20 | 33.49 | 33.49 | 578,497 |
| 14 Dec 2023 | 32.38 | 35.35 | 31.50 | 33.50 | 33.50 | 1,568,969 |
| 13 Dec 2023 | 31.94 | 32.30 | 31.70 | 31.92 | 31.92 | 269,435 |
| 12 Dec 2023 | 32.50 | 32.50 | 31.30 | 31.52 | 31.52 | 546,526 |
| 11 Dec 2023 | 31.10 | 32.50 | 31.00 | 31.93 | 31.93 | 658,006 |
| 08 Dec 2023 | 30.80 | 32.14 | 30.71 | 31.13 | 31.13 | 503,334 |
| 07 Dec 2023 | 31.00 | 31.00 | 30.56 | 30.71 | 30.71 | 384,794 |
| 06 Dec 2023 | 30.89 | 31.00 | 30.25 | 30.61 | 30.61 | 297,316 |
| 05 Dec 2023 | 31.70 | 31.78 | 30.55 | 30.65 | 30.65 | 265,738 |
| 04 Dec 2023 | 31.28 | 31.99 | 31.10 | 31.26 | 31.26 | 497,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.